Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Black Stone Minerals LP (NY: BSM )

16.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 7.226 7.248 7.167 7.248 180,062 +0.06(+0.81%)
May 27, 2021 7.174 7.196 7.101 7.189 129,436 +0.07(+1.03%)
May 26, 2021 7.043 7.204 7.043 7.116 106,423 +0.07(+0.93%)
May 25, 2021 7.248 7.248 7.050 7.050 338,167 -0.23(-3.12%)
May 24, 2021 7.313 7.379 7.204 7.277 273,216 +0.04(+0.51%)
May 21, 2021 7.401 7.401 7.182 7.240 323,199 -0.08(-1.10%)
May 20, 2021 7.313 7.321 7.167 7.321 140,579 +0.07(+0.91%)
May 19, 2021 7.233 7.350 7.035 7.255 567,399 -0.04(-0.60%)
May 18, 2021 7.321 7.460 7.255 7.299 302,858 +0.02(+0.30%)
May 17, 2021 7.357 7.423 7.218 7.277 497,383 -0.14(-1.88%)
May 14, 2021 7.343 7.504 7.343 7.416 415,286 +0.12(+1.71%)
May 13, 2021 7.335 7.379 7.204 7.291 332,213 -0.05(-0.75%)
May 12, 2021 7.627 7.663 7.310 7.346 763,737 -0.24(-3.13%)
May 11, 2021 7.663 7.693 7.440 7.584 485,447 -0.16(-2.04%)
May 10, 2021 7.699 7.807 7.641 7.742 377,692 +0.09(+1.13%)
May 07, 2021 7.634 7.785 7.483 7.656 542,132 +0.05(+0.66%)
May 06, 2021 7.742 7.742 7.483 7.605 365,873 -0.05(-0.66%)
May 05, 2021 7.764 7.821 7.613 7.656 304,530 +0.01(+0.19%)
May 04, 2021 7.238 7.692 7.231 7.641 740,316 +0.18(+2.41%)
May 03, 2021 7.411 7.533 7.325 7.462 463,543 +0.07(+0.97%)
Apr 30, 2021 7.469 7.613 7.382 7.390 466,139 -0.13(-1.72%)
Apr 29, 2021 7.569 7.620 7.418 7.519 483,607 -0.02(-0.29%)
Apr 28, 2021 7.469 7.555 7.462 7.541 362,043 +0.14(+1.95%)
Apr 27, 2021 7.483 7.512 7.332 7.397 260,470 +0.02(+0.29%)
Apr 26, 2021 7.195 7.541 7.195 7.375 334,434 +0.19(+2.60%)
Apr 23, 2021 7.368 7.433 7.159 7.188 613,458 -0.09(-1.28%)
Apr 22, 2021 7.303 7.526 7.231 7.282 635,599 -0.09(-1.27%)
Apr 21, 2021 6.972 7.382 6.969 7.375 468,226 +0.28(+3.96%)
Apr 20, 2021 7.253 7.253 6.836 7.095 574,653 -0.17(-2.38%)
Apr 19, 2021 7.282 7.411 7.202 7.267 513,107 -0.07(-0.98%)
Apr 16, 2021 7.224 7.440 7.152 7.339 990,372 +0.14(+2.00%)
Apr 15, 2021 7.123 7.224 7.037 7.195 983,119 +0.07(+1.01%)
Apr 14, 2021 6.663 7.195 6.634 7.123 1,534,400 +0.53(+8.08%)
Apr 13, 2021 6.584 6.692 6.576 6.591 372,327 +0.01(+0.11%)
Apr 12, 2021 6.620 6.713 6.576 6.584 290,859 -0.04(-0.54%)
Apr 09, 2021 6.389 6.627 6.389 6.620 471,698 +0.25(+3.95%)
Apr 08, 2021 6.433 6.433 6.296 6.368 254,005 -0.05(-0.78%)
Apr 07, 2021 6.418 6.533 6.332 6.418 203,958 -0.04(-0.56%)
Apr 06, 2021 6.490 6.584 6.382 6.454 200,929 +0.03(+0.45%)
Apr 05, 2021 6.533 6.533 6.361 6.425 310,004 -0.14(-2.19%)
Apr 01, 2021 6.267 6.627 6.159 6.569 758,136 +0.29(+4.70%)
Mar 31, 2021 6.066 6.339 6.066 6.274 457,999 +0.16(+2.59%)
Mar 30, 2021 6.087 6.222 6.022 6.116 466,585 -0.03(-0.47%)
Mar 29, 2021 6.368 6.389 6.102 6.145 395,216 -0.22(-3.50%)
Mar 26, 2021 6.389 6.411 6.310 6.368 276,709 +0.02(+0.34%)
Mar 25, 2021 6.346 6.382 6.148 6.346 472,330 +0.04(+0.57%)
Mar 24, 2021 6.102 6.361 6.102 6.310 474,626 +0.21(+3.42%)
Mar 23, 2021 6.145 6.296 6.094 6.102 608,909 -0.17(-2.64%)
Mar 22, 2021 6.476 6.476 6.253 6.267 482,789 -0.14(-2.24%)
Mar 19, 2021 6.425 6.497 6.310 6.411 1,444,559 +0.06(+1.02%)
Mar 18, 2021 6.512 6.533 6.310 6.346 907,173 -0.14(-2.11%)
Mar 17, 2021 6.555 6.598 6.404 6.483 804,286 -0.09(-1.31%)
Mar 16, 2021 6.684 6.698 6.497 6.569 592,199 -0.17(-2.46%)
Mar 15, 2021 6.742 6.778 6.591 6.735 538,290 -0.02(-0.32%)
Mar 12, 2021 6.879 6.918 6.720 6.756 236,683 -0.13(-1.88%)
Mar 11, 2021 6.965 6.965 6.836 6.886 326,682 +0.01(+0.10%)
Mar 10, 2021 6.728 6.942 6.656 6.879 318,397 +0.14(+2.03%)
Mar 09, 2021 6.814 6.922 6.728 6.742 305,307 -0.06(-0.95%)
Mar 08, 2021 6.979 7.059 6.800 6.807 386,491 -0.11(-1.56%)
Mar 05, 2021 7.030 7.095 6.742 6.915 682,392 +0.11(+1.59%)
Mar 04, 2021 6.749 6.972 6.562 6.807 828,670 +0.08(+1.18%)
Mar 03, 2021 6.648 6.828 6.648 6.728 605,760 +0.07(+1.08%)
Mar 02, 2021 6.634 6.699 6.591 6.656 615,730 +0.07(+1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.